Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	+1.50 / +1.81%	83.90	85.20	83.50	84.50	84.50	64.10	1,029,100
12/27/2021	+2.10 / +2.57%	82.30	83.90	81.70	83.80	83.00	63.56	2,688,800
12/24/2021	+1.40 / +1.73%	81.40	82.50	80.50	82.30	81.70	62.43	1,091,800
12/23/2021	0.00 / 0.00%	81.50	82.00	80.00	81.50	80.90	61.82	551,200
12/22/2021	-0.20 / -0.24%	82.20	82.20	81.00	82.00	81.50	62.20	658,400
12/21/2021	-0.30 / -0.36%	82.10	83.30	81.90	82.10	82.20	62.27	328,247
12/20/2021	+0.20 / +0.24%	83.00	83.00	82.00	82.60	82.40	62.65	505,900
12/17/2021	+0.30 / +0.36%	82.80	83.40	81.90	83.00	82.40	62.96	2,360,000
12/16/2021	-0.20 / -0.24%	83.00	83.10	82.40	82.90	82.70	62.88	592,600
12/15/2021	-1.50 / -1.77%	84.40	84.40	82.40	83.10	83.10	63.03	527,800
12/14/2021	-0.80 / -0.94%	85.40	85.40	84.00	84.60	84.60	64.17	421,200
12/13/2021	+1.20 / +1.43%	84.20	86.00	84.20	85.40	85.40	64.78	2,788,800
12/10/2021	+3.10 / +3.81%	81.90	85.30	81.90	84.50	84.20	64.10	1,361,500
12/9/2021	+0.40 / +0.49%	81.50	82.40	80.90	81.90	81.40	62.12	512,500
12/8/2021	+0.70 / +0.87%	81.90	83.80	80.60	81.30	81.50	61.67	619,500
12/7/2021	+1.40 / +1.74%	80.50	81.90	80.20	81.90	80.60	62.12	2,858,800
12/6/2021	-2.10 / -2.54%	82.60	82.60	78.80	80.50	80.50	61.06	768,664
12/3/2021	-0.50 / -0.61%	82.60	83.80	81.10	81.90	82.60	62.12	829,200
12/2/2021	+0.60 / +0.73%	82.60	83.00	82.00	82.90	82.41	62.88	305,700
12/1/2021	0.00 / 0.00%	82.90	83.00	81.70	82.60	82.30	62.65	608,300
11/30/2021	+0.80 / +0.97%	82.20	83.30	82.00	83.00	82.60	62.96	792,700
11/29/2021	-1.50 / -1.79%	83.00	83.00	81.40	82.50	82.20	62.58	552,800
11/26/2021	-1.00 / -1.18%	85.70	85.70	83.30	83.90	84.00	63.64	966,900
11/25/2021	+2.50 / +3.04%	83.00	86.20	82.50	84.80	84.90	64.32	1,160,500
11/24/2021	+2.00 / +2.47%	81.50	83.20	81.40	83.00	82.30	62.96	1,041,300
11/23/2021	+0.30 / +0.37%	81.50	81.50	80.50	81.30	81.00	61.67	524,400
11/22/2021	+0.60 / +0.75%	81.00	82.30	80.30	80.90	81.00	61.36	761,000
11/19/2021	-1.10 / -1.36%	81.00	81.90	78.80	80.00	80.30	60.68	1,277,100
11/18/2021	-0.80 / -0.98%	82.00	82.00	80.50	81.00	81.10	61.44	935,200
11/17/2021	+0.70 / +0.86%	81.20	82.60	81.20	81.90	81.80	62.12	650,442

<<Previous 30 days Next 30 days>>

CTR News

18/11	CTR: Report on the day nolonger being major shareholders - Doan Hong Viet
18/11	CTR: Report on change of ownership of major shareholders- Doan Hong Viet
01/10	CTR: CBTT nhận được Thông báo của KTNN về kết quả kiểm toán
01/10	CTR: Thông báo về ngày ĐKCC chi trả cổ tức còn lại năm 2022 bằng tiền
25/09	CTR: Record date for cash dividend payment in 2023